Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Validian Corp (OP: VLDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0135 0.0140 0.0128 0.0134 289,300 +0.00(+2.29%)
Feb 25, 2021 0.0115 0.0140 0.0115 0.0131 148,501 -0.00(-5.76%)
Feb 24, 2021 0.0148 0.0160 0.0135 0.0139 670,184 -0.00(-4.79%)
Feb 23, 2021 0.0150 0.0165 0.0138 0.0146 1,596,573 -0.00(-2.67%)
Feb 22, 2021 0.0118 0.0150 0.0111 0.0150 2,361,795 +0.00(+20.00%)
Feb 19, 2021 0.0130 0.0130 0.0108 0.0125 651,100 -0.00(-2.34%)
Feb 18, 2021 0.0124 0.0130 0.0114 0.0128 286,112 +0.00(+7.56%)
Feb 17, 2021 0.0120 0.0122 0.0101 0.0119 180,442 -0.00(-4.80%)
Feb 16, 2021 0.0120 0.0130 0.0113 0.0125 650,461 +0.00(+8.70%)
Feb 12, 2021 0.0099 0.0115 0.0099 0.0115 325,500 +0.00(+6.48%)
Feb 11, 2021 0.0115 0.0115 0.0101 0.0108 196,485 -0.00(-6.09%)
Feb 10, 2021 0.0100 0.0120 0.0100 0.0115 354,430 +0.00(+7.48%)
Feb 09, 2021 0.0120 0.0120 0.0100 0.0107 328,268 -0.00(-2.73%)
Feb 08, 2021 0.0081 0.0126 0.0081 0.0110 412,352 +0.00(+11.11%)
Feb 05, 2021 0.0126 0.0130 0.0099 0.0099 553,900 -0.00(-21.43%)
Feb 04, 2021 0.0080 0.0130 0.0080 0.0126 751,518 +0.00(+7.69%)
Feb 03, 2021 0.0098 0.0117 0.0075 0.0117 1,655,814 +0.00(+19.39%)
Feb 02, 2021 0.0098 0.0099 0.0082 0.0098 377,860 +0.00(+1.03%)
Feb 01, 2021 0.0100 0.0130 0.0082 0.0097 1,047,443 -0.00(-2.02%)
Jan 29, 2021 0.0120 0.0125 0.0095 0.0099 249,400 -0.00(-23.85%)
Jan 28, 2021 0.0134 0.0134 0.0088 0.0130 513,144 +0.00(+4.00%)
Jan 27, 2021 0.0139 0.0139 0.0084 0.0125 823,922 -0.00(-6.72%)
Jan 26, 2021 0.0139 0.0139 0.0093 0.0134 2,687,872 +0.00(+15.52%)
Jan 25, 2021 0.0100 0.0138 0.0094 0.0116 1,463,554 +0.00(+24.73%)
Jan 22, 2021 0.0089 0.0097 0.0089 0.0093 430,200 +0.00(+3.33%)
Jan 21, 2021 0.0082 0.0099 0.0082 0.0090 173,006 +0.00(+9.76%)
Jan 20, 2021 0.0084 0.0084 0.0082 0.0082 25,152 -0.00(-3.53%)
Jan 19, 2021 0.0088 0.0088 0.0085 0.0085 5,500 +0.00(+8.97%)
Jan 15, 2021 0.0077 0.0088 0.0077 0.0078 132,000 -0.00(-10.34%)
Jan 14, 2021 0.0087 0.0087 0.0087 0.0087 5,000 +0.00(+8.75%)
Jan 13, 2021 0.0100 0.0100 0.0077 0.0080 325,001 -0.00(-15.79%)
Jan 12, 2021 0.0095 0.0095 0.0090 0.0095 66,600 +0.00(+10.47%)
Jan 11, 2021 0.0085 0.0095 0.0077 0.0086 98,400 -0.00(-4.44%)
Jan 08, 2021 0.0095 0.0095 0.0084 0.0090 53,800 +0.00(+4.65%)
Jan 07, 2021 0.0084 0.0094 0.0068 0.0086 548,802 +0.00(+30.30%)
Jan 06, 2021 0.0100 0.0100 0.0064 0.0066 497,194 -0.00(-30.53%)
Jan 05, 2021 0.0100 0.0100 0.0095 0.0095 41,552 +0.00(+0.00%)
Jan 04, 2021 0.0086 0.0095 0.0073 0.0095 115,100 +0.00(+23.38%)
Dec 31, 2020 0.0077 0.0077 0.0077 720,165 -0.00(-3.75%)
Dec 30, 2020 0.0080 0.0080 0.0068 0.0080 720,165 -0.00(-5.88%)
Dec 29, 2020 0.0090 0.0090 0.0085 0.0085 362,605 -0.00(-3.41%)
Dec 28, 2020 0.0082 0.0088 0.0070 0.0088 450,750 +0.00(+7.32%)
Dec 24, 2020 0.0082 0.0082 0.0082 0.0082 12,000 +0.00(+2.50%)
Dec 23, 2020 0.0082 0.0082 0.0080 0.0080 187,750 -0.00(-2.44%)
Dec 22, 2020 0.0079 0.0084 0.0066 0.0082 297,550 +0.00(+1.23%)
Dec 21, 2020 0.0073 0.0094 0.0073 0.0081 118,000 +0.00(+1.25%)
Dec 18, 2020 0.0090 0.0090 0.0080 0.0080 591,600 +0.00(+0.00%)
Dec 17, 2020 0.0088 0.0097 0.0080 0.0080 609,215 +0.00(+0.00%)
Dec 16, 2020 0.0080 0.0100 0.0060 0.0080 669,997 -0.00(-15.79%)
Dec 15, 2020 0.0154 0.0154 0.0092 0.0095 223,605 -0.00(-13.64%)
Dec 14, 2020 0.0096 0.0110 0.0090 0.0110 322,387 +0.00(+32.53%)
Dec 11, 2020 0.0095 0.0105 0.0072 0.0083 127,900 -0.00(-7.78%)
Dec 10, 2020 0.0102 0.0102 0.0085 0.0090 93,519 -0.00(-18.18%)
Dec 09, 2020 0.0150 0.0150 0.0083 0.0110 114,506 -0.00(-11.29%)
Dec 08, 2020 0.0090 0.0140 0.0082 0.0124 286,041 +0.00(+12.73%)
Dec 07, 2020 0.0169 0.0169 0.0077 0.0110 180,853 +0.00(+18.28%)
Dec 04, 2020 0.0071 0.0097 0.0070 0.0093 425,100 +0.00(+30.99%)
Dec 03, 2020 0.0061 0.0072 0.0048 0.0071 1,820,931 +0.00(+9.23%)
Dec 02, 2020 0.0075 0.0080 0.0065 0.0065 378,084 -0.00(-13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.